| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 157.72 | 185.30 | 29.41 | 18.87% | 157.25 | 185.77 | 94516 | 163850.48 | 9.94% | 2.10 |
| 2026-02-02 | 171.00 | 155.89 | -5.81 | -3.59% | 154.14 | 171.34 | 76730 | 123728.98 | 8.07% | 2.00 |
| 2026-01-30 | 133.98 | 161.70 | 26.95 | 20.00% | 133.98 | 161.70 | 72739 | 111457.93 | 7.65% | 0.00 |
| 2026-01-29 | 143.37 | 134.75 | -9.37 | -6.50% | 133.37 | 145.00 | 27537 | 38040.04 | 2.90% | 0.00 |
| 2026-01-28 | 148.00 | 144.12 | -3.79 | -2.56% | 143.48 | 149.76 | 20284 | 29552.44 | 2.13% | 0.00 |
| 2026-01-27 | 141.55 | 147.91 | 5.71 | 4.02% | 138.36 | 148.95 | 26957 | 39121.46 | 2.84% | 0.00 |
| 2026-01-26 | 145.21 | 142.20 | -2.31 | -1.60% | 140.00 | 147.43 | 17909 | 25545.58 | 1.88% | 0.00 |
| 2026-01-23 | 145.26 | 144.51 | -0.49 | -0.34% | 139.02 | 145.26 | 21602 | 30670.91 | 2.27% | 0.00 |
| 2026-01-22 | 145.62 | 145.00 | 1.28 | 0.89% | 139.93 | 145.76 | 19011 | 27171.35 | 2.00% | 2.00 |
| 2026-01-21 | 135.89 | 143.72 | 7.83 | 5.76% | 135.00 | 144.50 | 26868 | 37832.53 | 2.83% | 0.00 |
| 2026-01-20 | 144.99 | 135.89 | -9.87 | -6.77% | 134.02 | 145.50 | 33212 | 45777.39 | 3.49% | 0.00 |
| 2026-01-19 | 144.61 | 145.76 | 0.76 | 0.52% | 142.01 | 147.66 | 27393 | 39795.80 | 2.88% | 0.00 |
| 2026-01-16 | 138.00 | 145.00 | 8.30 | 6.07% | 138.00 | 147.87 | 33201 | 47857.97 | 3.49% | 0.00 |
| 2026-01-15 | 131.32 | 136.70 | 4.06 | 3.06% | 130.11 | 138.30 | 22171 | 30018.46 | 2.33% | 0.00 |
| 2026-01-14 | 130.64 | 132.64 | 1.83 | 1.40% | 129.60 | 135.25 | 30182 | 39860.23 | 3.18% | 0.00 |
| 2026-01-13 | 137.00 | 130.81 | -6.39 | -4.66% | 129.60 | 138.79 | 36783 | 48923.80 | 3.87% | 0.00 |
| 2026-01-12 | 139.80 | 137.20 | -1.79 | -1.29% | 132.44 | 140.12 | 34099 | 46406.81 | 3.59% | 0.00 |
| 2026-01-09 | 138.66 | 138.99 | -0.69 | -0.49% | 134.44 | 142.03 | 26331 | 36506.21 | 2.77% | 0.00 |
| 2026-01-08 | 141.10 | 139.68 | -3.88 | -2.70% | 137.20 | 142.00 | 31736 | 44235.55 | 3.34% | 0.00 |
| 2026-01-07 | 137.48 | 143.56 | 6.48 | 4.73% | 137.13 | 145.77 | 36279 | 51730.79 | 3.82% | 0.00 |
| 2026-01-06 | 141.32 | 137.08 | -3.91 | -2.77% | 136.33 | 141.32 | 34956 | 48162.02 | 3.68% | 0.00 |
| 2026-01-05 | 142.55 | 140.99 | -0.58 | -0.41% | 138.02 | 143.95 | 28627 | 40344.80 | 3.01% | 0.00 |
| 2025-12-31 | 150.00 | 141.57 | -1.86 | -1.30% | 139.39 | 150.00 | 33534 | 48299.62 | 3.53% | 2.00 |
| 2025-12-30 | 144.24 | 143.43 | -0.80 | -0.55% | 141.20 | 146.51 | 26318 | 37750.10 | 2.77% | 0.00 |
| 2025-12-29 | 137.00 | 144.23 | 5.42 | 3.90% | 137.00 | 150.75 | 47860 | 68841.52 | 5.04% | 0.00 |
| 2025-12-26 | 141.04 | 138.81 | -3.49 | -2.45% | 137.69 | 142.95 | 18531 | 25843.30 | 1.95% | 0.00 |
| 2025-12-25 | 141.28 | 142.30 | 2.45 | 1.75% | 137.70 | 144.00 | 17503 | 24620.26 | 1.84% | 0.00 |
| 2025-12-24 | 138.54 | 139.85 | 0.35 | 0.25% | 137.00 | 142.85 | 19679 | 27604.52 | 2.07% | 0.00 |
| 2025-12-23 | 142.13 | 139.50 | -3.76 | -2.62% | 138.41 | 145.16 | 26503 | 37264.82 | 2.79% | 0.00 |
| 2025-12-22 | 141.50 | 143.26 | 2.63 | 1.87% | 140.26 | 146.50 | 17760 | 25460.75 | 1.87% | 0.00 |
| 2025-12-19 | 143.59 | 140.63 | -2.57 | -1.79% | 139.00 | 146.57 | 14313 | 20336.44 | 1.51% | 0.00 |
| 2025-12-18 | 143.62 | 143.20 | -4.53 | -3.07% | 141.53 | 146.95 | 13689 | 19756.36 | 1.44% | 0.00 |
| 2025-12-17 | 142.11 | 147.73 | 3.55 | 2.46% | 142.11 | 149.18 | 11596 | 16957.52 | 1.22% | 0.00 |
| 2025-12-16 | 149.65 | 144.18 | -4.74 | -3.18% | 142.85 | 150.74 | 13737 | 19944.51 | 1.45% | 0.00 |
| 2025-12-15 | 160.13 | 148.92 | -12.37 | -7.67% | 148.13 | 160.86 | 25433 | 38754.71 | 2.68% | 0.00 |
| 2025-12-12 | 159.20 | 161.29 | 2.99 | 1.89% | 154.00 | 163.86 | 15336 | 24485.68 | 1.61% | 0.00 |
| 2025-12-11 | 162.86 | 158.30 | -3.70 | -2.28% | 158.00 | 164.00 | 11788 | 18904.53 | 1.24% | 0.00 |
| 2025-12-10 | 158.88 | 162.00 | 1.64 | 1.02% | 156.66 | 163.50 | 12083 | 19343.65 | 1.27% | 0.00 |
| 2025-12-09 | 158.50 | 160.36 | 0.45 | 0.28% | 156.00 | 165.01 | 21254 | 34149.14 | 2.24% | 0.00 |
| 2025-12-08 | 154.90 | 159.91 | 7.09 | 4.64% | 152.82 | 161.80 | 24223 | 38243.24 | 2.55% | 0.00 |
| 2025-12-05 | 139.47 | 152.82 | 12.97 | 9.27% | 136.50 | 154.78 | 25804 | 38282.08 | 2.71% | 0.00 |
| 2025-12-04 | 138.51 | 139.85 | 1.78 | 1.29% | 135.61 | 141.50 | 10016 | 13947.72 | 1.05% | 0.00 |
| 2025-12-03 | 138.88 | 138.07 | -0.17 | -0.12% | 135.33 | 140.62 | 9758 | 13442.74 | 1.03% | 0.00 |
| 2025-12-02 | 137.25 | 138.24 | 0.99 | 0.72% | 135.80 | 138.97 | 11279 | 15531.55 | 1.19% | 0.00 |
| 2025-12-01 | 142.33 | 137.25 | -6.51 | -4.53% | 135.24 | 144.06 | 26880 | 36906.01 | 2.83% | 0.00 |
| 2025-11-28 | 140.23 | 143.76 | 4.26 | 3.05% | 138.57 | 147.86 | 14902 | 21511.37 | 1.57% | 0.00 |
| 2025-11-27 | 139.94 | 139.50 | -0.44 | -0.31% | 137.42 | 147.60 | 13793 | 19777.92 | 1.45% | 0.00 |
| 2025-11-26 | 139.11 | 139.94 | 0.05 | 0.04% | 137.00 | 142.88 | 15658 | 21832.86 | 1.65% | 0.00 |
| 2025-11-25 | 143.00 | 139.89 | -1.12 | -0.79% | 138.66 | 147.51 | 16283 | 23283.04 | 1.71% | 0.00 |
| 2025-11-24 | 133.99 | 141.01 | 8.86 | 6.70% | 133.98 | 142.46 | 22157 | 30943.96 | 2.33% | 0.00 |
| 2025-11-21 | 136.96 | 132.15 | -8.15 | -5.81% | 131.80 | 138.79 | 11997 | 16200.49 | 1.26% | 0.00 |
| 2025-11-20 | 143.88 | 140.30 | -0.71 | -0.50% | 137.20 | 145.00 | 9297 | 13009.03 | 0.98% | 0.00 |
| 2025-11-19 | 142.62 | 141.01 | -2.36 | -1.65% | 138.21 | 145.38 | 10280 | 14537.52 | 1.08% | 0.00 |
| 2025-11-18 | 144.38 | 143.37 | -0.95 | -0.66% | 142.65 | 148.97 | 10094 | 14700.19 | 1.06% | 0.00 |
| 2025-11-17 | 142.08 | 144.32 | 2.24 | 1.58% | 142.08 | 148.98 | 16511 | 24151.88 | 1.74% | 2.00 |
| 2025-11-14 | 140.00 | 142.08 | 2.27 | 1.62% | 136.88 | 146.48 | 17124 | 24550.81 | 1.80% | 0.00 |
| 2025-11-13 | 137.88 | 139.81 | 0.88 | 0.63% | 136.11 | 142.50 | 13847 | 19355.80 | 1.46% | 2.00 |
| 2025-11-12 | 145.00 | 138.93 | -7.38 | -5.04% | 137.02 | 146.31 | 25291 | 35343.99 | 2.66% | 0.00 |
| 2025-11-11 | 148.60 | 146.31 | -0.41 | -0.28% | 145.00 | 151.89 | 9904 | 14655.19 | 1.04% | 0.00 |
| 2025-11-10 | 144.64 | 146.72 | 2.08 | 1.44% | 142.72 | 148.60 | 11981 | 17435.17 | 1.26% | 0.00 |
| 2025-11-07 | 147.16 | 144.64 | -4.76 | -3.19% | 143.87 | 150.60 | 18388 | 27041.98 | 1.93% | 0.00 |
| 2025-11-06 | 144.99 | 149.40 | 4.71 | 3.26% | 144.80 | 151.33 | 16054 | 23916.46 | 1.69% | 0.00 |
| 2025-11-05 | 143.11 | 144.69 | -2.27 | -1.54% | 142.04 | 146.92 | 15843 | 22862.08 | 1.67% | 0.00 |
| 2025-11-04 | 150.47 | 146.96 | -1.96 | -1.32% | 145.63 | 150.99 | 14062 | 20804.78 | 1.48% | 0.00 |
| 2025-11-03 | 155.00 | 148.92 | -6.08 | -3.92% | 144.28 | 157.86 | 32368 | 48293.55 | 3.41% | 0.00 |
| 2025-10-31 | 171.25 | 155.00 | -13.80 | -8.18% | 155.00 | 172.00 | 37796 | 61015.09 | 3.98% | 2.00 |
| 2025-10-30 | 160.00 | 168.80 | 9.00 | 5.63% | 155.83 | 169.41 | 34421 | 56623.32 | 3.62% | 3.00 |
| 2025-10-29 | 147.91 | 159.80 | 11.90 | 8.05% | 146.78 | 160.34 | 30328 | 47533.52 | 3.19% | 0.00 |
| 2025-10-28 | 142.28 | 147.90 | 3.55 | 2.46% | 142.10 | 152.77 | 30720 | 45392.36 | 3.23% | 0.00 |
| 2025-10-27 | 146.47 | 144.35 | 0.46 | 0.32% | 142.02 | 147.90 | 18052 | 26095.20 | 1.90% | 0.00 |
| 2025-10-24 | 138.27 | 143.89 | 6.88 | 5.02% | 136.60 | 144.99 | 14377 | 20399.03 | 1.51% | 0.00 |
| 2025-10-23 | 138.41 | 137.01 | -2.99 | -2.14% | 134.61 | 139.62 | 13429 | 18379.77 | 1.41% | 0.00 |
| 2025-10-22 | 141.00 | 140.00 | -2.89 | -2.02% | 138.60 | 143.56 | 13609 | 19089.62 | 1.43% | 0.00 |
| 2025-10-21 | 140.00 | 142.89 | 6.40 | 4.69% | 136.15 | 145.08 | 28694 | 40787.56 | 3.02% | 0.00 |
| 2025-10-20 | 136.00 | 136.49 | 4.32 | 3.27% | 133.72 | 139.00 | 16305 | 22232.62 | 1.72% | 0.00 |
| 2025-10-17 | 134.06 | 132.17 | -4.28 | -3.14% | 131.55 | 136.80 | 12040 | 16075.92 | 1.27% | 0.00 |
| 2025-10-16 | 137.46 | 136.45 | -3.65 | -2.61% | 134.05 | 142.41 | 18036 | 24839.82 | 1.90% | 0.00 |
| 2025-10-15 | 129.00 | 140.10 | 11.10 | 8.60% | 129.00 | 140.15 | 32521 | 44467.55 | 3.42% | 0.00 |
| 2025-10-14 | 140.98 | 129.00 | -13.21 | -9.29% | 128.06 | 142.60 | 34473 | 46430.89 | 3.63% | 0.00 |
| 2025-10-13 | 129.97 | 142.21 | 6.22 | 4.57% | 129.97 | 143.66 | 35262 | 48900.23 | 3.71% | 0.00 |
杰普特(688025)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
